| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 4.2 | 4.23 | 4.12 | 4.19 | 4.19 | -0.01 (-0.24%) | 5,928,215 |
| 22 Nov 2022 | CNY | 4.29 | 4.29 | 4.19 | 4.2 | 4.2 | -0.07 (-1.64%) | 5,913,905 |
| 21 Nov 2022 | CNY | 4.28 | 4.33 | 4.22 | 4.27 | 4.27 | -0.04 (-0.93%) | 8,725,586 |
| 18 Nov 2022 | CNY | 4.31 | 4.4 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 12,867,191 |
| 17 Nov 2022 | CNY | 4.3 | 4.33 | 4.23 | 4.32 | 4.32 | +0.02 (+0.47%) | 11,105,066 |
| 16 Nov 2022 | CNY | 4.3 | 4.35 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,412,400 |
| 15 Nov 2022 | CNY | 4.29 | 4.37 | 4.22 | 4.31 | 4.31 | +0.03 (+0.70%) | 14,224,705 |
| 14 Nov 2022 | CNY | 4.3 | 4.31 | 4.22 | 4.28 | 4.28 | -0.04 (-0.93%) | 10,856,548 |
| 11 Nov 2022 | CNY | 4.25 | 4.58 | 4.24 | 4.32 | 4.32 | +0.09 (+2.13%) | 22,725,778 |
| 10 Nov 2022 | CNY | 4.3 | 4.33 | 4.19 | 4.23 | 4.23 | -0.07 (-1.63%) | 13,232,312 |
| 9 Nov 2022 | CNY | 4.13 | 4.54 | 4.12 | 4.3 | 4.3 | +0.17 (+4.12%) | 26,267,751 |
| 8 Nov 2022 | CNY | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | +0.01 (+0.24%) | 4,206,100 |
| 7 Nov 2022 | CNY | 4.1 | 4.13 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 4,595,900 |
| 4 Nov 2022 | CNY | 4.04 | 4.09 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 4,916,800 |
| 3 Nov 2022 | CNY | 4 | 4.08 | 3.94 | 4.03 | 4.03 | 0.0 (0.0%) | 6,131,492 |
| 2 Nov 2022 | CNY | 3.98 | 4.05 | 3.96 | 4.03 | 4.03 | +0.04 (+1.00%) | 5,028,545 |
| 1 Nov 2022 | CNY | 3.9 | 4 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 4,759,857 |
| 31 Oct 2022 | CNY | 3.81 | 3.94 | 3.8 | 3.9 | 3.9 | +0.02 (+0.52%) | 5,040,090 |
| 28 Oct 2022 | CNY | 4 | 4 | 3.86 | 3.88 | 3.88 | -0.15 (-3.72%) | 11,820,200 |
| 27 Oct 2022 | CNY | 4 | 4.06 | 3.95 | 4.03 | 4.03 | +0.02 (+0.50%) | 6,869,600 |
| 26 Oct 2022 | CNY | 4.01 | 4.07 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 7,617,400 |
| 25 Oct 2022 | CNY | 3.96 | 4.04 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 8,434,712 |
| 24 Oct 2022 | CNY | 4.01 | 4.06 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 5,687,000 |
| 21 Oct 2022 | CNY | 4.04 | 4.07 | 3.99 | 3.99 | 3.99 | -0.07 (-1.72%) | 3,498,700 |
| 20 Oct 2022 | CNY | 4.06 | 4.08 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 4,186,300 |
| 19 Oct 2022 | CNY | 4.05 | 4.07 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 3,634,260 |
| 18 Oct 2022 | CNY | 4.1 | 4.14 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 5,387,000 |
| 17 Oct 2022 | CNY | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | +0.05 (+1.24%) | 4,069,200 |
| 14 Oct 2022 | CNY | 3.98 | 4.06 | 3.98 | 4.04 | 4.04 | +0.07 (+1.76%) | 4,716,700 |
| 13 Oct 2022 | CNY | 3.93 | 4.08 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 9,977,700 |
